Options Chain for ARDENT HEALTH INC COM (ARDT) - $9.22 as of 12/26/2025 7:36:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.10 | 7.20 | 6.65 | % | 2.66 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | % | 0.80 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.50 | 1.75 | 1.95 | 1.85 | 1.89 | +0.59 | +45.39% | 0.25 | 4 | 34 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 10 | 146 | 0.49 | 0.23 | 0.29 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 10.00 | 0.55 | 1.50 | 1.03 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.10 | -0.77 | 0.29 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 12.50 | 3.00 | 4.10 | 3.55 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 15.00 | 5.30 | 6.40 | 5.85 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 17.50 | 7.80 | 9.30 | 8.55 | % | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |